1,160$
-0,43%
Echtzeit-Aktienkurs UNITED HOMES GROUP CL.A
Bid:
Ask:
Aktienkurse zur UNITED HOMES GROUP CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | 30,00 |
| 06.03.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,43% | 30,00 |
| 05.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 30,00 |
| 04.03.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | 106.677,00 |
| 03.03.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,00% | 171.219,00 |
| 02.03.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 0,85% | 441.087,00 |
| 27.02.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 140.037,00 |
| 26.02.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,87% | 172.664,00 |
| 25.02.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | 503.525,00 |
| 24.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 578.932,00 |
| 23.02.2026 | 1,19 | 1,28 | 1,14 | 1,15 | -51,68% | 9.306.006,00 |
| 20.02.2026 | 2,27 | 2,44 | 2,25 | 2,38 | 5,78% | 206.637,00 |
| 19.02.2026 | 2,24 | 2,38 | 2,23 | 2,25 | 1,35% | 113.057,00 |
| 18.02.2026 | 2,15 | 2,31 | 2,01 | 2,22 | 2,78% | 372.398,00 |
| 17.02.2026 | 2,53 | 2,56 | 2,16 | 2,16 | -16,28% | 172.953,00 |
| 13.02.2026 | 2,44 | 2,71 | 2,42 | 2,58 | 7,50% | 355.742,00 |
| 12.02.2026 | 2,25 | 2,60 | 2,25 | 2,40 | 5,26% | 447.763,00 |
| 11.02.2026 | 2,31 | 2,37 | 2,21 | 2,28 | -0,87% | 128.947,00 |
| 10.02.2026 | 2,18 | 2,45 | 2,16 | 2,30 | 5,02% | 386.778,00 |
| 09.02.2026 | 2,12 | 2,25 | 2,03 | 2,19 | 3,79% | 185.304,00 |
| 06.02.2026 | 1,99 | 2,16 | 1,99 | 2,11 | 3,94% | 134.117,00 |
| 05.02.2026 | 1,95 | 2,14 | 1,91 | 2,03 | 2,01% | 140.136,00 |
| 04.02.2026 | 2,03 | 2,04 | 1,96 | 1,99 | -1,49% | 97.372,00 |
| 03.02.2026 | 2,01 | 2,15 | 1,93 | 2,02 | 1,00% | 222.585,00 |
| 02.02.2026 | 1,97 | 2,02 | 1,93 | 2,00 | 1,01% | 103.326,00 |
| 30.01.2026 | 2,12 | 2,14 | 1,94 | 1,98 | -7,48% | 265.556,00 |
| 29.01.2026 | 2,03 | 2,19 | 1,95 | 2,14 | 4,90% | 187.267,00 |
| 28.01.2026 | 2,15 | 2,20 | 2,02 | 2,04 | -5,99% | 155.985,00 |
| 27.01.2026 | 2,10 | 2,22 | 1,90 | 2,17 | 4,83% | 372.498,00 |
| 26.01.2026 | 2,25 | 2,27 | 2,01 | 2,07 | -1,90% | 548.345,00 |
| 23.01.2026 | 1,80 | 2,23 | 1,76 | 2,11 | 19,89% | 2.046.314,00 |
| 22.01.2026 | 1,68 | 1,82 | 1,63 | 1,76 | 5,39% | 430.430,00 |
| 21.01.2026 | 1,66 | 1,70 | 1,56 | 1,67 | 1,83% | 139.340,00 |
| 20.01.2026 | 1,57 | 1,68 | 1,55 | 1,64 | 3,80% | 184.015,00 |
| 16.01.2026 | 1,58 | 1,63 | 1,55 | 1,58 | 0,00% | 54.062,00 |
| 15.01.2026 | 1,57 | 1,65 | 1,55 | 1,58 | -0,63% | 96.116,00 |
| 14.01.2026 | 1,66 | 1,66 | 1,55 | 1,59 | -3,64% | 140.503,00 |
| 13.01.2026 | 1,74 | 1,80 | 1,65 | 1,65 | -4,07% | 247.331,00 |
| 12.01.2026 | 1,77 | 1,78 | 1,68 | 1,72 | -2,82% | 211.336,00 |
| 09.01.2026 | 1,67 | 1,81 | 1,67 | 1,77 | 5,99% | 504.156,00 |
| 08.01.2026 | 1,67 | 1,71 | 1,57 | 1,67 | 0,00% | 117.824,00 |
| 07.01.2026 | 1,76 | 1,79 | 1,66 | 1,67 | -3,47% | 452.451,00 |
| 06.01.2026 | 1,66 | 1,75 | 1,60 | 1,73 | 4,85% | 179.118,00 |
| 05.01.2026 | 1,57 | 1,77 | 1,51 | 1,65 | 3,77% | 341.315,00 |